Short MSCI Emerging Markets -1X ETF (NY: EUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.58	14.67	14.52	14.63	32,645	+0.07(+0.47%)
Jan 30, 2024	14.62	14.62	14.54	14.56	63,773	+0.13(+0.88%)
Jan 29, 2024	14.44	14.50	14.42	14.43	18,165	-0.01(-0.07%)
Jan 26, 2024	14.44	14.46	14.39	14.44	18,390	+0.01(+0.07%)
Jan 25, 2024	14.40	14.48	14.40	14.43	27,043	-0.03(-0.20%)
Jan 24, 2024	14.39	14.47	14.37	14.46	36,266	-0.15(-1.01%)
Jan 23, 2024	14.65	14.68	14.61	14.61	31,006	-0.13(-0.86%)
Jan 22, 2024	14.76	14.79	14.71	14.73	87,449	+0.13(+0.91%)
Jan 19, 2024	14.71	14.76	14.60	14.60	27,052	-0.16(-1.10%)
Jan 18, 2024	14.79	14.81	14.75	14.76	74,034	-0.11(-0.71%)
Jan 17, 2024	14.95	14.95	14.87	14.87	134,179	+0.21(+1.42%)
Jan 16, 2024	14.57	14.68	14.54	14.66	33,394	+0.37(+2.57%)
Jan 12, 2024	14.22	14.31	14.20	14.29	37,563	-0.05(-0.34%)
Jan 11, 2024	14.32	14.44	14.32	14.34	17,328	-0.06(-0.41%)
Jan 10, 2024	14.40	14.43	14.39	14.40	34,149	+0.03(+0.24%)
Jan 09, 2024	14.39	14.39	14.34	14.37	33,650	+0.19(+1.35%)
Jan 08, 2024	14.31	14.31	14.16	14.18	31,137	-0.02(-0.14%)
Jan 05, 2024	14.21	14.21	14.10	14.20	50,357	-0.00(-0.01%)
Jan 04, 2024	14.19	14.21	14.15	14.20	304,143	+0.06(+0.43%)
Jan 03, 2024	14.22	14.22	14.11	14.14	38,963	+0.06(+0.43%)
Jan 02, 2024	14.04	14.10	14.02	14.08	20,526	+0.20(+1.47%)
Dec 29, 2023	13.86	13.91	13.84	13.87	36,167	-0.03(-0.21%)
Dec 28, 2023	13.89	13.90	13.81	13.90	16,193	-0.10(-0.70%)
Dec 27, 2023	14.03	14.03	13.98	14.00	39,880	-0.07(-0.52%)
Dec 26, 2023	14.06	14.11	14.06	14.07	293,489	-0.11(-0.76%)
Dec 22, 2023	14.18	14.22	14.15	14.18	45,316	+0.08(+0.56%)
Dec 21, 2023	14.16	14.20	14.10	14.10	24,715	-0.26(-1.82%)
Dec 20, 2023	14.20	14.38	14.20	14.36	9,079	+0.27(+1.88%)
Dec 19, 2023	14.15	14.15	14.09	14.10	22,530	-0.12(-0.82%)
Dec 18, 2023	14.20	14.28	14.20	14.21	3,213	-0.00(-0.00%)
Dec 15, 2023	14.17	14.22	14.13	14.21	15,592	+0.09(+0.63%)
Dec 14, 2023	14.18	14.18	14.12	14.12	16,785	-0.19(-1.36%)
Dec 13, 2023	14.57	14.63	14.32	14.32	13,034	-0.16(-1.08%)
Dec 12, 2023	14.50	14.56	14.47	14.47	5,702	+0.00(+0.01%)
Dec 11, 2023	14.54	14.54	14.47	14.47	26,585	-0.07(-0.50%)
Dec 08, 2023	14.57	14.61	14.52	14.55	28,831	+0.05(+0.37%)
Dec 07, 2023	14.53	14.54	14.48	14.49	39,119	-0.07(-0.46%)
Dec 06, 2023	14.46	14.56	14.45	14.56	26,367	+0.03(+0.20%)
Dec 05, 2023	14.56	14.59	14.52	14.53	11,981	+0.08(+0.53%)
Dec 04, 2023	14.41	14.47	14.38	14.45	67,757	+0.18(+1.25%)
Dec 01, 2023	14.44	14.44	14.27	14.28	14,047	-0.05(-0.37%)
Nov 30, 2023	14.36	14.41	14.32	14.33	35,401	-0.03(-0.20%)
Nov 29, 2023	14.34	14.37	14.27	14.36	43,676	+0.09(+0.64%)
Nov 28, 2023	14.32	14.33	14.24	14.27	25,426	-0.12(-0.81%)
Nov 27, 2023	14.37	14.42	14.37	14.38	37,393	+0.07(+0.51%)
Nov 24, 2023	14.39	14.39	14.31	14.31	16,597	-0.01(-0.10%)
Nov 22, 2023	14.31	14.36	14.31	14.32	26,543	+0.03(+0.24%)
Nov 21, 2023	14.25	14.30	14.20	14.29	38,916	+0.11(+0.75%)
Nov 20, 2023	14.27	14.28	14.16	14.18	29,709	-0.19(-1.31%)
Nov 17, 2023	14.37	14.40	14.36	14.37	32,141	+0.00(+0.00%)
Nov 16, 2023	14.31	14.43	14.31	14.37	12,383	+0.12(+0.85%)
Nov 15, 2023	14.24	14.25	14.15	14.25	50,472	-0.11(-0.74%)
Nov 14, 2023	14.52	14.52	14.33	14.36	123,274	-0.38(-2.56%)
Nov 13, 2023	14.77	14.82	14.70	14.73	57,467	-0.00(-0.00%)
Nov 10, 2023	14.84	14.86	14.73	14.73	165,105	-0.10(-0.65%)
Nov 09, 2023	14.70	14.85	14.68	14.83	334,721	+0.14(+0.99%)
Nov 08, 2023	14.70	14.71	14.66	14.69	28,159	+0.09(+0.60%)
Nov 07, 2023	14.71	14.71	14.59	14.60	29,608	+0.07(+0.47%)
Nov 06, 2023	14.48	14.57	14.48	14.53	26,871	-0.14(-0.92%)
Nov 03, 2023	14.76	14.78	14.64	14.67	623,793	-0.30(-2.00%)
Nov 02, 2023	14.99	15.06	14.97	14.97	127,481	-0.28(-1.84%)
Nov 01, 2023	15.40	15.40	15.24	15.25	47,341	-0.14(-0.94%)
Oct 31, 2023	15.44	15.51	15.38	15.39	238,466	+0.10(+0.63%)
Oct 30, 2023	15.24	15.34	15.19	15.29	54,717	-0.14(-0.88%)
Oct 27, 2023	15.27	15.47	15.27	15.43	260,815	-0.01(-0.06%)
Oct 26, 2023	15.50	15.50	15.38	15.44	273,515	+0.11(+0.69%)
Oct 25, 2023	15.29	15.36	15.26	15.33	544,132	+0.19(+1.28%)
Oct 24, 2023	15.30	15.30	15.12	15.14	32,928	-0.20(-1.32%)
Oct 23, 2023	15.46	15.49	15.27	15.34	409,014	+0.03(+0.19%)
Oct 20, 2023	15.24	15.32	15.22	15.31	29,742	+0.19(+1.28%)
Oct 19, 2023	15.07	15.13	15.02	15.12	45,033	+0.10(+0.64%)
Oct 18, 2023	14.98	15.06	14.94	15.02	101,152	+0.22(+1.50%)
Oct 17, 2023	14.87	14.87	14.73	14.80	164,681	+0.04(+0.26%)
Oct 16, 2023	14.85	14.87	14.74	14.76	5,062	-0.11(-0.75%)
Oct 13, 2023	14.88	14.90	14.86	14.87	37,963	+0.07(+0.46%)
Oct 12, 2023	14.60	14.82	14.60	14.81	23,411	+0.16(+1.09%)
Oct 11, 2023	14.63	14.70	14.60	14.65	80,374	-0.08(-0.52%)
Oct 10, 2023	14.84	14.84	14.71	14.72	38,511	-0.23(-1.52%)
Oct 09, 2023	15.06	15.09	14.95	14.95	35,517	+0.09(+0.61%)
Oct 06, 2023	15.08	15.08	14.84	14.86	49,355	-0.23(-1.54%)
Oct 05, 2023	15.15	15.18	15.07	15.09	25,707	-0.03(-0.20%)
Oct 04, 2023	15.14	15.17	15.09	15.12	85,657	+0.03(+0.20%)
Oct 03, 2023	15.05	15.10	14.98	15.09	38,990	+0.19(+1.30%)
Oct 02, 2023	14.83	14.92	14.83	14.90	31,740	+0.09(+0.59%)
Sep 29, 2023	14.68	14.82	14.64	14.81	72,208	-0.01(-0.06%)
Sep 28, 2023	14.94	14.94	14.80	14.82	108,134	-0.01(-0.07%)
Sep 27, 2023	14.78	14.91	14.78	14.83	173,648	-0.04(-0.26%)
Sep 26, 2023	14.80	14.88	14.77	14.87	45,393	+0.21(+1.42%)
Sep 25, 2023	14.68	14.68	14.66	14.66	45,675	+0.08(+0.53%)
Sep 22, 2023	14.53	14.59	14.50	14.58	50,455	-0.16(-1.08%)
Sep 21, 2023	14.71	14.75	14.70	14.74	49,492	+0.25(+1.70%)
Sep 20, 2023	14.36	14.50	14.36	14.50	8,101	+0.06(+0.45%)
Sep 19, 2023	14.40	14.47	14.39	14.43	30,508	+0.08(+0.57%)
Sep 18, 2023	14.43	14.43	14.34	14.35	48,404	+0.02(+0.13%)
Sep 15, 2023	14.27	14.34	14.26	14.33	15,930	+0.07(+0.50%)
Sep 14, 2023	14.27	14.30	14.23	14.26	39,848	-0.10(-0.67%)
Sep 13, 2023	14.38	14.38	14.32	14.36	22,418	+0.02(+0.17%)
Sep 12, 2023	14.44	14.44	14.30	14.33	28,675	+0.04(+0.27%)
Sep 11, 2023	14.33	14.35	14.29	14.29	55,657	-0.17(-1.16%)
Sep 08, 2023	14.48	14.48	14.43	14.46	61,033	-0.01(-0.10%)
Sep 07, 2023	14.45	14.50	14.45	14.48	189,111	+0.17(+1.17%)
Sep 06, 2023	14.25	14.32	14.23	14.31	26,735	+0.08(+0.57%)
Sep 05, 2023	14.20	14.24	14.20	14.23	16,170	+0.12(+0.88%)
Sep 01, 2023	14.06	14.14	14.05	14.10	32,792	-0.16(-1.14%)
Aug 31, 2023	14.23	14.27	14.21	14.27	157,670	+0.16(+1.16%)
Aug 30, 2023	14.10	14.13	14.06	14.10	37,912	+0.02(+0.14%)
Aug 29, 2023	14.20	14.20	14.03	14.08	54,508	-0.13(-0.91%)
Aug 28, 2023	14.25	14.25	14.21	14.21	33,129	-0.14(-1.00%)
Aug 25, 2023	14.38	14.46	14.33	14.36	66,747	+0.00(+0.03%)
Aug 24, 2023	14.26	14.36	14.24	14.35	36,842	+0.04(+0.31%)
Aug 23, 2023	14.39	14.39	14.29	14.31	50,154	-0.21(-1.43%)
Aug 22, 2023	14.44	14.55	14.43	14.51	19,621	+0.01(+0.07%)
Aug 21, 2023	14.57	14.58	14.49	14.50	73,725	-0.01(-0.10%)
Aug 18, 2023	14.56	14.59	14.50	14.52	129,475	+0.10(+0.69%)
Aug 17, 2023	14.27	14.43	14.27	14.42	103,277	-0.05(-0.33%)
Aug 16, 2023	14.43	14.47	14.35	14.47	142,770	+0.16(+1.14%)
Aug 15, 2023	14.21	14.33	14.21	14.30	54,412	+0.14(+1.01%)
Aug 14, 2023	14.26	14.27	14.14	14.16	22,709	+0.07(+0.48%)
Aug 11, 2023	14.03	14.11	14.03	14.09	26,814	+0.23(+1.66%)
Aug 10, 2023	13.79	13.88	13.69	13.86	44,437	-0.03(-0.21%)
Aug 09, 2023	13.86	13.95	13.85	13.89	90,805	-0.02(-0.14%)
Aug 08, 2023	13.95	14.03	13.91	13.91	89,417	+0.16(+1.13%)
Aug 07, 2023	13.76	13.81	13.75	13.75	15,505	+0.03(+0.22%)
Aug 04, 2023	13.69	13.74	13.60	13.72	76,899	+0.02(+0.14%)
Aug 03, 2023	13.73	13.74	13.67	13.71	64,038	-0.06(-0.42%)
Aug 02, 2023	13.69	13.79	13.69	13.76	68,176	+0.33(+2.46%)
Aug 01, 2023	13.40	13.44	13.38	13.43	5,676	+0.17(+1.26%)
Jul 31, 2023	13.29	13.29	13.25	13.26	4,261	-0.01(-0.11%)
Jul 28, 2023	13.35	13.35	13.25	13.28	43,821	-0.32(-2.32%)
Jul 27, 2023	13.42	13.60	13.42	13.60	136,761	+0.18(+1.32%)
Jul 26, 2023	13.50	13.50	13.38	13.42	89,767	-0.07(-0.55%)
Jul 25, 2023	13.42	13.49	13.42	13.49	18,103	-0.11(-0.81%)
Jul 24, 2023	13.74	13.75	13.57	13.60	110,213	-0.18(-1.30%)
Jul 21, 2023	13.77	13.79	13.74	13.78	19,825	+0.02(+0.14%)
Jul 20, 2023	13.71	13.78	13.70	13.76	61,754	+0.11(+0.81%)
Jul 19, 2023	13.59	13.66	13.55	13.65	58,944	+0.02(+0.18%)
Jul 18, 2023	13.59	13.66	13.59	13.63	175,192	+0.10(+0.71%)
Jul 17, 2023	13.57	13.57	13.53	13.53	1,634	-0.01(-0.08%)
Jul 14, 2023	13.48	13.54	13.48	13.54	18,103	+0.09(+0.68%)
Jul 13, 2023	13.52	13.52	13.43	13.45	27,432	-0.19(-1.40%)
Jul 12, 2023	13.72	13.73	13.62	13.64	53,032	-0.29(-2.10%)
Jul 11, 2023	13.95	14.03	13.93	13.93	76,420	-0.16(-1.12%)
Jul 10, 2023	14.19	14.19	14.07	14.09	22,493	+0.03(+0.20%)
Jul 07, 2023	14.18	14.20	14.02	14.06	19,307	-0.19(-1.32%)
Jul 06, 2023	14.16	14.28	14.16	14.25	36,542	+0.30(+2.14%)
Jul 05, 2023	13.95	13.97	13.94	13.95	2,259	+0.08(+0.59%)
Jul 03, 2023	13.87	13.87	13.83	13.87	5,892	-0.13(-0.96%)
Jun 30, 2023	13.98	14.02	13.96	14.01	55,978	-0.12(-0.88%)
Jun 29, 2023	14.17	14.17	14.13	14.13	2,930	+0.09(+0.65%)
Jun 28, 2023	14.07	14.07	14.04	14.04	5,057	+0.08(+0.59%)
Jun 27, 2023	13.97	14.01	13.95	13.96	39,241	-0.14(-0.97%)
Jun 26, 2023	14.08	14.11	14.04	14.09	17,268	-0.04(-0.29%)
Jun 23, 2023	14.10	14.17	14.10	14.14	34,122	+0.20(+1.41%)
Jun 22, 2023	13.96	13.97	13.92	13.94	48,254	+0.07(+0.48%)
Jun 21, 2023	13.88	13.92	13.86	13.87	6,314	+0.05(+0.39%)
Jun 20, 2023	13.74	13.84	13.74	13.82	45,862	+0.25(+1.85%)
Jun 16, 2023	13.49	13.57	13.49	13.57	19,204	+0.08(+0.56%)
Jun 15, 2023	13.57	13.57	13.48	13.49	49,644	-0.59(-4.18%)
May 08, 2023	14.02	14.10	14.01	14.08	37,433	+0.01(+0.05%)
May 05, 2023	14.19	14.19	14.07	14.07	14,115	-0.18(-1.28%)
May 04, 2023	14.25	14.29	14.24	14.25	17,410	-0.13(-0.89%)
May 03, 2023	14.35	14.38	14.30	14.38	69,665	+0.04(+0.26%)
May 02, 2023	14.25	14.39	14.25	14.34	52,245	+0.14(+1.00%)
May 01, 2023	14.20	14.22	14.11	14.20	39,908	+0.08(+0.54%)
Apr 28, 2023	14.23	14.23	14.13	14.13	20,101	-0.10(-0.70%)
Apr 27, 2023	14.35	14.35	14.21	14.23	63,563	-0.19(-1.35%)
Apr 26, 2023	14.33	14.42	14.33	14.42	46,448	-0.09(-0.59%)
Apr 25, 2023	14.43	14.51	14.41	14.51	142,547	+0.27(+1.86%)
Apr 24, 2023	14.24	14.26	14.20	14.24	54,006	+0.06(+0.40%)
Apr 21, 2023	14.15	14.26	14.15	14.18	83,398	+0.12(+0.88%)
Apr 20, 2023	14.07	14.09	13.98	14.06	48,841	+0.02(+0.13%)
Apr 19, 2023	14.03	14.06	14.01	14.04	95,545	+0.16(+1.16%)
Apr 18, 2023	13.85	13.91	13.84	13.88	7,927	+0.02(+0.16%)
Apr 17, 2023	13.88	13.91	13.85	13.86	4,296	-0.07(-0.52%)
Apr 14, 2023	13.87	13.96	13.85	13.93	27,349	+0.09(+0.67%)
Apr 13, 2023	13.89	13.89	13.82	13.84	47,775	-0.20(-1.44%)
Apr 12, 2023	13.93	14.05	13.93	14.04	9,034	+0.11(+0.80%)
Apr 11, 2023	13.92	13.93	13.87	13.93	109,603	-0.08(-0.54%)
Apr 10, 2023	14.07	14.08	14.00	14.00	10,794	-0.03(-0.20%)
Apr 06, 2023	14.09	14.13	14.01	14.03	31,326	-0.04(-0.27%)
Apr 05, 2023	13.99	14.12	13.99	14.07	30,941	+0.12(+0.88%)
Apr 04, 2023	13.96	14.01	13.95	13.95	25,694	+0.00(+0.00%)
Apr 03, 2023	13.98	14.02	13.94	13.95	72,321	-0.03(-0.20%)
Mar 31, 2023	13.96	14.02	13.94	13.97	74,636	+0.02(+0.17%)
Mar 30, 2023	13.96	14.00	13.94	13.95	99,487	-0.16(-1.11%)
Mar 29, 2023	14.12	14.17	14.07	14.11	59,043	-0.03(-0.23%)
Mar 28, 2023	14.22	14.22	14.14	14.14	68,021	-0.18(-1.29%)
Mar 27, 2023	14.34	14.40	14.33	14.33	54,044	+0.09(+0.60%)
Mar 24, 2023	14.32	14.35	14.24	14.24	38,695	+0.03(+0.23%)
Mar 23, 2023	14.15	14.27	14.04	14.21	39,290	-0.19(-1.35%)
Mar 22, 2023	14.34	14.57	14.19	14.40	47,372	-0.07(-0.49%)
Mar 21, 2023	14.46	14.54	14.42	14.47	141,143	-0.13(-0.90%)
Mar 20, 2023	14.67	14.71	14.56	14.60	34,672	-0.03(-0.20%)
Mar 17, 2023	14.57	14.69	14.56	14.63	22,350	+0.08(+0.57%)
Mar 16, 2023	14.81	14.81	14.55	14.55	68,885	-0.23(-1.58%)
Mar 15, 2023	14.84	14.91	14.77	14.78	181,478	+0.28(+1.95%)
Mar 14, 2023	14.53	14.58	14.48	14.50	74,624	-0.03(-0.20%)
Mar 13, 2023	14.60	14.60	14.42	14.53	118,310	-0.02(-0.13%)
Mar 10, 2023	14.49	14.55	14.39	14.55	154,085	+0.07(+0.49%)
Mar 09, 2023	14.30	14.49	14.27	14.48	144,856	+0.33(+2.30%)
Mar 08, 2023	14.21	14.21	14.12	14.15	111,630	-0.06(-0.40%)
Mar 07, 2023	14.06	14.21	14.06	14.21	194,418	+0.25(+1.83%)
Mar 06, 2023	13.91	13.96	13.86	13.95	36,853	+0.05(+0.34%)
Mar 03, 2023	14.00	14.00	13.89	13.90	51,297	-0.12(-0.88%)
Mar 02, 2023	14.16	14.16	14.01	14.03	37,106	-0.04(-0.27%)
Mar 01, 2023	14.03	14.10	14.00	14.06	68,996	-0.34(-2.36%)
Feb 28, 2023	14.35	14.41	14.27	14.41	41,725	+0.13(+0.93%)
Feb 27, 2023	14.25	14.29	14.25	14.27	41,282	-0.07(-0.46%)
Feb 24, 2023	14.34	14.40	14.29	14.34	199,277	+0.29(+2.08%)
Feb 23, 2023	13.94	14.12	13.94	14.05	49,358	-0.05(-0.37%)
Feb 22, 2023	14.05	14.13	14.04	14.10	409,037	+0.06(+0.44%)
Feb 21, 2023	13.95	14.04	13.91	14.04	25,050	+0.20(+1.43%)
Feb 17, 2023	13.84	13.89	13.82	13.84	67,905	+0.13(+0.96%)
Feb 16, 2023	13.77	13.78	13.63	13.71	15,328	+0.01(+0.07%)
Feb 15, 2023	13.76	13.80	13.70	13.70	11,855	+0.10(+0.76%)
Feb 14, 2023	13.64	13.68	13.53	13.59	30,846	+0.05(+0.35%)
Feb 13, 2023	13.62	13.63	13.53	13.55	108,837	-0.10(-0.76%)
Feb 10, 2023	13.59	13.70	13.59	13.65	135,644	+0.14(+1.05%)
Feb 09, 2023	13.38	13.57	13.38	13.51	27,747	-0.07(-0.49%)
Feb 08, 2023	13.52	13.63	13.52	13.57	31,091	+0.02(+0.14%)
Feb 07, 2023	13.59	13.68	13.52	13.55	54,479	-0.06(-0.45%)
Feb 06, 2023	13.68	13.71	13.59	13.62	154,632	+0.18(+1.37%)
Feb 03, 2023	13.36	13.45	13.30	13.43	43,246	+0.26(+1.94%)
Feb 02, 2023	13.11	13.23	13.11	13.18	63,900	+0.08(+0.58%)